1&1 AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	20.020	20.360	19.810	20.080	19.766	63,393
2022-04-29	20.780	20.920	20.020	20.020	19.707	85,123
2022-04-28	20.620	21.180	20.620	20.940	20.613	44,766
2022-04-27	20.560	20.840	20.520	20.720	20.396	55,432
2022-04-26	21.060	21.060	20.720	20.740	20.416	29,395
2022-04-25	20.840	21.140	20.740	20.840	20.514	36,496
2022-04-22	21.080	21.240	20.800	20.820	20.495	33,171
2022-04-21	21.500	21.500	21.040	21.040	20.711	38,676
2022-04-20	21.020	21.380	21.020	21.300	20.967	34,226
2022-04-19	20.900	21.240	20.900	21.200	20.869	63,143
2022-04-14	20.960	21.220	20.900	21.060	20.731	48,321
2022-04-13	20.660	20.980	20.420	20.780	20.455	58,270
2022-04-12	20.880	21.000	20.780	20.880	20.554	72,299
2022-04-11	21.020	21.400	20.920	21.120	20.790	83,332
2022-04-08	20.700	21.040	20.700	21.000	20.672	48,015
2022-04-07	21.280	21.280	20.680	20.720	20.396	85,448
2022-04-06	20.600	21.020	20.600	20.880	20.554	68,045
2022-04-05	20.420	20.900	20.420	20.840	20.514	47,119
2022-04-04	20.400	20.840	20.320	20.700	20.377	54,106
2022-04-01	20.500	20.500	20.120	20.300	19.983	35,261
2022-03-31	20.280	20.860	20.060	20.300	19.983	61,038
2022-03-30	20.220	20.640	20.060	20.580	20.258	67,601
2022-03-29	20.120	20.520	20.120	20.360	20.042	119,123
2022-03-28	20.220	20.660	20.120	20.120	19.806	104,974
2022-03-25	20.500	20.760	20.320	20.380	20.062	78,875
2022-03-24	20.960	20.960	20.680	20.780	20.455	56,025
2022-03-23	21.020	21.320	20.920	20.960	20.632	55,704
2022-03-22	21.100	21.300	20.900	21.000	20.672	51,891
2022-03-21	21.100	21.460	20.980	21.080	20.751	147,746
2022-03-18	22.020	22.160	20.680	20.940	20.613	287,917
2022-03-17	22.000	22.260	21.740	21.860	21.518	72,216
2022-03-16	21.700	22.280	21.700	21.960	21.617	64,506
2022-03-15	22.440	22.440	21.580	21.840	21.499	77,501
2022-03-14	21.580	21.920	21.340	21.920	21.577	70,273
2022-03-11	21.100	21.720	21.080	21.300	20.967	89,632
2022-03-10	21.200	21.480	20.760	21.020	20.691	75,841
2022-03-09	22.000	22.000	20.920	21.460	21.125	68,093
2022-03-08	20.020	20.900	19.980	20.420	20.101	82,680
2022-03-07	20.000	20.620	19.520	20.360	20.042	132,047
2022-03-04	20.540	21.020	20.540	20.800	20.475	112,378
2022-03-03	21.300	21.700	21.200	21.200	20.869	76,823
2022-03-02	21.620	21.760	20.780	21.680	21.341	86,387
2022-03-01	21.280	21.520	21.000	21.000	20.672	69,694
2022-02-28	21.080	21.520	21.040	21.420	21.085	82,287
2022-02-25	21.160	21.680	20.840	21.620	21.282	110,025
2022-02-24	20.340	21.020	20.240	20.820	20.495	171,460
2022-02-23	21.360	21.960	21.220	21.300	20.967	116,567
2022-02-22	22.100	22.300	21.540	21.540	21.203	184,271
2022-02-21	23.320	23.360	22.420	22.700	22.345	112,589
2022-02-18	23.500	23.680	23.200	23.300	22.936	99,119
2022-02-17	24.200	24.320	23.660	23.700	23.330	62,890
2022-02-16	24.260	24.480	24.160	24.200	23.822	44,260
2022-02-15	23.600	24.380	23.600	24.300	23.920	84,246
2022-02-14	23.700	23.800	23.360	23.780	23.408	110,370
2022-02-11	24.040	24.180	23.960	24.180	23.802	54,132
2022-02-10	24.400	24.640	24.080	24.140	23.763	70,840
2022-02-09	24.360	24.540	24.200	24.400	24.019	48,157
2022-02-08	24.120	24.380	24.100	24.240	23.861	43,117
2022-02-07	24.020	24.220	23.880	24.160	23.782	48,375
2022-02-04	24.040	24.300	23.880	23.980	23.605	46,784

← NewerPage 20 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.0500 EUR
2025-05-15	0.0500 EUR
2024-05-17	0.0500 EUR
2023-05-17	0.0500 EUR
2022-05-19	0.0500 EUR
2021-05-27	0.0500 EUR
2020-05-20	0.0500 EUR
2019-05-22	0.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.